Indicators

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.64	19.84	19.62	19.67	2,548,431	-0.05(-0.23%)
Sep 28, 2017	19.91	19.91	19.38	19.72	4,310,163	-0.21(-1.05%)
Sep 27, 2017	19.92	20.20	19.89	19.92	3,616,145	-0.04(-0.18%)
Sep 26, 2017	19.97	20.01	19.75	19.96	1,779,268	+0.04(+0.18%)
Sep 25, 2017	19.71	19.98	19.69	19.92	1,376,192	+0.30(+1.52%)
Sep 22, 2017	19.90	19.95	19.62	19.62	1,084,819	-0.24(-1.19%)
Sep 21, 2017	19.89	20.12	19.80	19.86	1,712,891	-0.07(-0.36%)
Sep 20, 2017	20.04	20.15	19.72	19.93	2,371,917	-0.14(-0.68%)
Sep 19, 2017	20.30	20.31	20.02	20.07	2,524,397	-0.18(-0.89%)
Sep 18, 2017	20.02	20.25	20.02	20.25	2,140,566	+0.19(+0.95%)
Sep 15, 2017	19.91	20.10	19.77	20.06	2,958,697	+0.23(+1.14%)
Sep 14, 2017	19.74	19.89	19.65	19.83	2,386,633	+0.10(+0.50%)
Sep 13, 2017	19.81	19.91	19.63	19.73	2,992,224	-0.14(-0.68%)
Sep 12, 2017	20.19	20.19	19.72	19.87	1,322,017	-0.33(-1.61%)
Sep 11, 2017	19.59	20.33	19.59	20.19	3,070,132	+0.68(+3.47%)
Sep 08, 2017	19.76	19.77	19.50	19.52	3,087,954	-0.26(-1.33%)
Sep 07, 2017	19.85	19.96	19.59	19.78	2,896,018	+0.00(+0.00%)
Sep 06, 2017	19.92	20.03	19.76	19.78	1,353,695	-0.12(-0.59%)
Sep 05, 2017	20.17	20.29	19.69	19.90	2,117,080	-0.22(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.